Indicators

Kroger Co (NY: KR )

54.20 -0.24 (-0.44%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	16.54	16.65	16.49	16.53	7,278,931	-0.14(-0.86%)
Sep 27, 2013	16.72	16.78	16.57	16.67	6,318,470	-0.11(-0.66%)
Sep 26, 2013	16.77	16.97	16.71	16.78	6,736,753	+0.12(+0.71%)
Sep 25, 2013	16.79	16.82	16.64	16.66	8,718,718	-0.07(-0.44%)
Sep 24, 2013	16.60	16.80	16.52	16.74	10,488,407	+0.15(+0.91%)
Sep 23, 2013	16.61	16.72	16.56	16.59	8,288,362	-0.11(-0.69%)
Sep 20, 2013	16.78	16.86	16.68	16.70	10,606,412	-0.09(-0.56%)
Sep 19, 2013	16.63	16.81	16.59	16.79	10,630,377	+0.18(+1.06%)
Sep 18, 2013	16.52	16.63	16.37	16.62	13,156,777	+0.00(+0.02%)
Sep 17, 2013	16.30	16.69	16.30	16.61	21,367,896	+0.36(+2.19%)
Sep 16, 2013	16.15	16.37	15.99	16.26	11,607,755	+0.27(+1.67%)
Sep 13, 2013	15.91	16.07	15.90	15.99	12,156,147	+0.17(+1.06%)
Sep 12, 2013	15.58	15.98	15.49	15.82	16,750,733	+0.39(+2.52%)
Sep 11, 2013	15.40	15.50	15.27	15.43	15,567,601	+0.05(+0.35%)
Sep 10, 2013	15.57	15.65	15.28	15.38	13,586,557	-0.06(-0.40%)
Sep 09, 2013	15.35	15.47	15.34	15.44	5,970,858	+0.12(+0.78%)
Sep 06, 2013	15.35	15.46	15.21	15.32	9,304,912	+0.02(+0.13%)
Sep 05, 2013	15.28	15.30	15.16	15.30	7,123,368	+0.00(+0.03%)
Sep 04, 2013	15.12	15.45	15.09	15.30	12,541,326	+0.21(+1.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.